Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Renewable
(NY:
BEP
)
24.94
-0.28 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
5.031
5.074
5.008
5.052
186,888
+0.02(+0.36%)
Nov 27, 2015
4.993
5.068
4.989
5.033
128,069
+0.01(+0.16%)
Nov 25, 2015
5.017
5.025
5.025
5.025
780,091
+0.15(+3.00%)
Nov 24, 2015
4.958
4.962
4.844
4.879
484,099
-0.07(-1.45%)
Nov 23, 2015
4.985
4.985
4.935
4.950
158,731
-0.03(-0.70%)
Nov 20, 2015
5.009
5.010
4.949
4.985
123,036
+0.04(+0.74%)
Nov 19, 2015
4.914
4.972
4.907
4.949
136,341
+0.08(+1.63%)
Nov 18, 2015
4.910
4.910
4.801
4.869
201,205
+0.01(+0.16%)
Nov 17, 2015
4.935
4.978
4.786
4.861
742,666
-0.07(-1.45%)
Nov 16, 2015
4.776
4.943
4.767
4.933
242,424
+0.16(+3.28%)
Nov 13, 2015
4.786
4.805
4.717
4.776
183,673
-0.01(-0.24%)
Nov 12, 2015
4.840
4.877
4.778
4.788
218,417
-0.10(-2.14%)
Nov 11, 2015
4.968
4.989
4.883
4.892
216,598
-0.06(-1.25%)
Nov 10, 2015
4.978
4.978
4.925
4.954
165,252
-0.01(-0.12%)
Nov 09, 2015
4.918
4.964
4.918
4.960
277,220
+0.02(+0.31%)
Nov 06, 2015
5.039
5.056
4.881
4.945
220,401
-0.12(-2.33%)
Nov 05, 2015
4.939
5.074
4.905
5.063
305,981
+0.12(+2.51%)
Nov 04, 2015
5.152
5.152
4.921
4.939
639,953
-0.17(-3.33%)
Nov 03, 2015
5.111
5.130
5.049
5.109
781,947
-0.04(-0.75%)
Nov 02, 2015
5.130
5.187
5.096
5.148
346,528
+0.04(+0.83%)
Oct 30, 2015
5.111
5.173
5.105
5.105
186,060
-0.03(-0.53%)
Oct 29, 2015
5.167
5.167
5.105
5.132
253,218
-0.02(-0.34%)
Oct 28, 2015
5.088
5.184
5.088
5.150
114,572
+0.06(+1.14%)
Oct 27, 2015
5.196
5.198
5.080
5.092
252,459
-0.12(-2.34%)
Oct 26, 2015
5.239
5.295
5.198
5.214
264,390
-0.06(-1.10%)
Oct 23, 2015
5.339
5.339
5.260
5.272
178,692
-0.05(-0.91%)
Oct 22, 2015
5.245
5.328
5.210
5.320
128,699
+0.12(+2.35%)
Oct 21, 2015
5.368
5.368
5.198
5.198
218,825
-0.15(-2.82%)
Oct 20, 2015
5.266
5.374
5.266
5.349
153,962
+0.10(+1.95%)
Oct 19, 2015
5.190
5.250
5.187
5.247
201,371
+0.04(+0.78%)
Oct 16, 2015
5.250
5.264
5.181
5.206
173,680
-0.04(-0.85%)
Oct 15, 2015
5.266
5.316
5.225
5.250
134,088
+0.02(+0.33%)
Oct 14, 2015
5.322
5.350
5.210
5.233
162,312
-0.08(-1.57%)
Oct 13, 2015
5.338
5.407
5.281
5.316
267,475
-0.07(-1.36%)
Oct 12, 2015
5.399
5.415
5.345
5.390
102,289
-0.05(-0.89%)
Oct 09, 2015
5.330
5.516
5.291
5.438
182,035
+0.15(+2.86%)
Oct 08, 2015
5.378
5.378
5.258
5.287
195,888
-0.05(-0.91%)
Oct 07, 2015
5.397
5.397
5.324
5.336
127,877
-0.01(-0.25%)
Oct 06, 2015
5.554
5.554
5.345
5.349
114,551
-0.20(-3.63%)
Oct 05, 2015
5.278
5.563
5.278
5.550
155,579
+0.28(+5.25%)
Oct 02, 2015
5.297
5.297
5.235
5.274
113,135
-0.05(-0.91%)
Oct 01, 2015
5.349
5.363
5.231
5.322
144,325
+0.00(+0.04%)
Sep 30, 2015
5.229
5.322
5.229
5.320
435,337
+0.14(+2.65%)
Sep 29, 2015
5.111
5.190
5.111
5.183
107,183
+0.06(+1.21%)
Sep 28, 2015
5.279
5.279
5.101
5.121
175,912
-0.20(-3.75%)
Sep 25, 2015
5.281
5.359
5.274
5.320
436,706
+0.09(+1.81%)
Sep 24, 2015
5.330
5.353
5.210
5.225
192,023
-0.15(-2.77%)
Sep 23, 2015
5.349
5.442
5.345
5.374
148,443
-0.00(-0.07%)
Sep 22, 2015
5.397
5.471
5.363
5.378
209,881
-0.10(-1.80%)
Sep 21, 2015
5.281
5.496
5.281
5.477
207,757
+0.19(+3.55%)
Sep 18, 2015
5.394
5.450
5.289
5.289
322,087
-0.14(-2.50%)
Sep 17, 2015
5.305
5.452
5.305
5.425
329,342
+0.08(+1.45%)
Sep 16, 2015
5.210
5.365
5.210
5.347
658,012
+0.14(+2.75%)
Sep 15, 2015
5.188
5.218
5.148
5.204
416,564
+0.04(+0.75%)
Sep 14, 2015
5.152
5.192
5.136
5.165
149,332
+0.01(+0.26%)
Sep 11, 2015
5.152
5.198
5.117
5.152
275,158
-0.02(-0.37%)
Sep 10, 2015
5.235
5.279
5.135
5.171
339,035
-0.07(-1.29%)
Sep 09, 2015
5.363
5.376
5.225
5.239
125,656
-0.12(-2.27%)
Sep 08, 2015
5.171
5.419
5.156
5.361
421,442
+0.23(+4.57%)
Sep 04, 2015
5.245
5.127
5.127
5.127
164,833
-0.14(-2.68%)
Sep 03, 2015
5.214
5.339
5.206
5.268
378,575
+0.05(+1.04%)
Sep 02, 2015
5.316
5.332
5.190
5.214
213,142
-0.05(-0.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.